16,570€
-4,55%
Echtzeit-Aktienkurs GRENKE AG NA O.N.
Bid:
Ask:
Aktienkurse zur GRENKE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 17,08 | 17,20 | 16,28 | 16,62 | -4,26% | 8.807,00 |
| 04.09.2025 | 16,50 | 17,36 | 16,26 | 17,36 | 5,08% | 15.166,00 |
| 03.09.2025 | 16,68 | 16,68 | 16,34 | 16,52 | -0,96% | 21.356,00 |
| 02.09.2025 | 16,94 | 16,94 | 16,16 | 16,68 | -0,95% | 45.367,00 |
| 01.09.2025 | 17,04 | 17,20 | 16,82 | 16,84 | -0,82% | 9.292,00 |
| 29.08.2025 | 17,12 | 17,16 | 16,90 | 16,98 | -0,82% | 13.452,00 |
| 28.08.2025 | 17,18 | 17,46 | 17,12 | 17,12 | -0,93% | 3.138,00 |
| 27.08.2025 | 17,50 | 17,54 | 17,16 | 17,28 | -1,26% | 14.917,00 |
| 26.08.2025 | 18,04 | 18,04 | 17,12 | 17,50 | -2,78% | 35.428,00 |
| 25.08.2025 | 18,12 | 18,22 | 18,00 | 18,00 | -0,66% | 3.956,00 |
| 22.08.2025 | 17,54 | 18,34 | 17,54 | 18,12 | 3,07% | 11.258,00 |
| 21.08.2025 | 17,74 | 17,88 | 17,52 | 17,58 | -1,12% | 8.130,00 |
| 20.08.2025 | 17,34 | 17,86 | 17,12 | 17,78 | 2,30% | 10.236,00 |
| 19.08.2025 | 17,54 | 17,60 | 17,28 | 17,38 | -1,70% | 28.193,00 |
| 18.08.2025 | 17,80 | 17,90 | 17,44 | 17,68 | -0,56% | 14.026,00 |
| 15.08.2025 | 18,72 | 18,78 | 17,70 | 17,78 | -4,72% | 37.507,00 |
| 14.08.2025 | 17,54 | 19,80 | 17,54 | 18,66 | 6,75% | 113.494,00 |
| 13.08.2025 | 18,00 | 18,12 | 17,38 | 17,48 | -2,35% | 17.762,00 |
| 12.08.2025 | 18,08 | 18,14 | 17,84 | 17,90 | -0,33% | 21.270,00 |
| 11.08.2025 | 17,50 | 18,18 | 17,50 | 17,96 | 2,39% | 9.838,00 |
| 08.08.2025 | 17,24 | 17,54 | 16,98 | 17,54 | 1,98% | 9.211,00 |
| 07.08.2025 | 17,02 | 17,22 | 16,88 | 17,20 | 2,26% | 15.219,00 |
| 06.08.2025 | 16,54 | 17,14 | 16,54 | 16,82 | 1,94% | 23.619,00 |
| 05.08.2025 | 16,50 | 16,56 | 16,22 | 16,50 | 0,00% | 19.494,00 |
| 04.08.2025 | 17,32 | 17,40 | 16,24 | 16,50 | -4,40% | 44.115,00 |
| 01.08.2025 | 17,70 | 17,72 | 16,70 | 17,26 | -2,82% | 38.727,00 |
| 31.07.2025 | 18,30 | 18,30 | 17,76 | 17,76 | -1,99% | 11.410,00 |
| 30.07.2025 | 18,00 | 18,26 | 17,42 | 18,12 | 1,91% | 39.480,00 |
| 29.07.2025 | 18,90 | 18,90 | 17,38 | 17,78 | -5,32% | 61.074,00 |
| 28.07.2025 | 18,80 | 19,02 | 18,62 | 18,78 | 0,75% | 25.713,00 |
| 25.07.2025 | 18,84 | 18,84 | 18,62 | 18,64 | -0,75% | 16.329,00 |
| 24.07.2025 | 18,38 | 18,90 | 18,38 | 18,78 | 2,74% | 31.653,00 |
| 23.07.2025 | 17,94 | 18,46 | 17,80 | 18,28 | 2,70% | 62.767,00 |
| 22.07.2025 | 17,62 | 17,92 | 17,52 | 17,80 | 0,00% | 23.015,00 |
| 21.07.2025 | 17,80 | 18,02 | 17,60 | 17,80 | 0,00% | 20.539,00 |
| 18.07.2025 | 17,58 | 17,86 | 17,58 | 17,80 | 1,37% | 17.551,00 |
| 17.07.2025 | 17,88 | 17,88 | 17,56 | 17,56 | -1,46% | 13.858,00 |
| 16.07.2025 | 17,42 | 18,02 | 17,24 | 17,82 | 2,30% | 79.163,00 |
| 15.07.2025 | 17,34 | 17,70 | 17,34 | 17,42 | 0,69% | 12.974,00 |
| 14.07.2025 | 17,46 | 17,46 | 17,22 | 17,30 | -1,14% | 33.836,00 |
| 11.07.2025 | 17,90 | 17,94 | 17,34 | 17,50 | -2,23% | 39.184,00 |
| 10.07.2025 | 17,64 | 17,98 | 17,50 | 17,90 | 1,59% | 52.147,00 |
| 09.07.2025 | 16,98 | 17,64 | 16,98 | 17,62 | 3,40% | 63.557,00 |
| 08.07.2025 | 16,66 | 17,14 | 16,66 | 17,04 | 1,79% | 41.450,00 |
| 07.07.2025 | 16,94 | 16,96 | 16,52 | 16,74 | -0,71% | 28.063,00 |
| 04.07.2025 | 16,58 | 17,20 | 16,50 | 16,86 | 0,96% | 54.915,00 |
| 03.07.2025 | 15,98 | 16,90 | 15,98 | 16,70 | 5,16% | 117.061,00 |
| 02.07.2025 | 15,68 | 15,92 | 15,62 | 15,88 | 1,15% | 23.258,00 |
| 01.07.2025 | 15,74 | 16,02 | 15,54 | 15,70 | 0,64% | 33.375,00 |
| 30.06.2025 | 15,98 | 15,98 | 15,40 | 15,60 | -1,89% | 35.597,00 |
| 27.06.2025 | 15,16 | 15,98 | 15,06 | 15,90 | 6,00% | 54.012,00 |
| 26.06.2025 | 14,80 | 15,18 | 14,70 | 15,00 | 1,08% | 42.492,00 |
| 25.06.2025 | 14,70 | 14,86 | 14,62 | 14,84 | 1,23% | 31.502,00 |
| 24.06.2025 | 13,78 | 14,68 | 13,76 | 14,66 | 6,39% | 65.603,00 |
| 23.06.2025 | 13,78 | 13,90 | 13,60 | 13,78 | -1,15% | 18.655,00 |
| 20.06.2025 | 13,86 | 14,16 | 13,82 | 13,94 | 0,87% | 15.174,00 |
| 19.06.2025 | 13,86 | 13,86 | 13,64 | 13,82 | -1,14% | 5.541,00 |
| 18.06.2025 | 14,00 | 14,04 | 13,54 | 13,98 | 0,58% | 44.253,00 |
| 17.06.2025 | 13,92 | 14,12 | 13,90 | 13,90 | -0,43% | 7.866,00 |
| 16.06.2025 | 13,76 | 14,02 | 13,76 | 13,96 | 1,60% | 10.858,00 |
| 13.06.2025 | 14,02 | 14,08 | 13,74 | 13,74 | -2,14% | 64.846,00 |
| 12.06.2025 | 14,10 | 14,38 | 14,04 | 14,04 | -1,40% | 25.005,00 |
| 11.06.2025 | 14,20 | 14,40 | 14,10 | 14,24 | -0,42% | 19.500,00 |
| 10.06.2025 | 14,44 | 14,46 | 14,06 | 14,30 | -0,97% | 26.649,00 |
| 09.06.2025 | 14,50 | 14,70 | 14,18 | 14,44 | 0,42% | 25.540,00 |
| 06.06.2025 | 13,82 | 14,40 | 13,82 | 14,38 | 3,60% | 49.836,00 |
| 05.06.2025 | 14,06 | 14,08 | 13,82 | 13,88 | -1,00% | 77.762,00 |
| 04.06.2025 | 13,94 | 14,22 | 13,94 | 14,02 | 0,29% | 29.354,00 |
| 03.06.2025 | 14,00 | 14,08 | 13,72 | 13,98 | -1,55% | 23.550,00 |
| 02.06.2025 | 13,96 | 14,20 | 13,76 | 14,20 | 1,14% | 23.737,00 |
| 30.05.2025 | 14,02 | 14,32 | 13,92 | 14,04 | 0,72% | 13.854,00 |
| 29.05.2025 | 13,98 | 14,12 | 13,78 | 13,94 | 0,43% | 12.645,00 |
| 28.05.2025 | 13,66 | 13,90 | 13,52 | 13,88 | 1,76% | 34.474,00 |
| 27.05.2025 | 13,54 | 13,66 | 13,46 | 13,64 | 1,19% | 28.891,00 |
| 26.05.2025 | 13,06 | 13,62 | 13,06 | 13,48 | 3,69% | 26.038,00 |
| 23.05.2025 | 13,16 | 13,18 | 12,70 | 13,00 | -1,37% | 61.149,00 |
| 22.05.2025 | 13,54 | 13,60 | 13,02 | 13,18 | -2,66% | 47.673,00 |
| 21.05.2025 | 13,84 | 14,04 | 13,44 | 13,54 | -2,17% | 63.339,00 |
| 20.05.2025 | 13,68 | 13,88 | 13,46 | 13,84 | 0,73% | 31.651,00 |
| 19.05.2025 | 14,02 | 14,16 | 13,32 | 13,74 | -2,69% | 44.778,00 |
| 16.05.2025 | 13,90 | 14,14 | 13,62 | 14,12 | 1,15% | 28.051,00 |
| 15.05.2025 | 14,08 | 14,20 | 13,74 | 13,96 | -1,83% | 31.398,00 |
| 14.05.2025 | 14,28 | 14,40 | 14,04 | 14,22 | -0,42% | 15.339,00 |
| 13.05.2025 | 14,10 | 14,38 | 14,04 | 14,28 | 0,56% | 13.075,00 |
| 12.05.2025 | 14,40 | 14,80 | 13,94 | 14,20 | 0,00% | 36.373,00 |
| 09.05.2025 | 13,88 | 14,28 | 13,66 | 14,20 | 3,50% | 45.544,00 |
| 08.05.2025 | 13,78 | 13,96 | 13,50 | 13,72 | -1,29% | 26.145,00 |
| 07.05.2025 | 13,90 | 13,96 | 13,76 | 13,90 | 0,14% | 18.886,00 |
| 06.05.2025 | 13,84 | 13,90 | 13,50 | 13,88 | 0,43% | 16.918,00 |
| 05.05.2025 | 13,92 | 13,92 | 13,68 | 13,82 | -0,29% | 12.565,00 |
| 02.05.2025 | 13,54 | 13,96 | 13,46 | 13,86 | 2,36% | 23.999,00 |
| 30.04.2025 | 13,72 | 13,72 | 13,30 | 13,54 | -1,46% | 27.577,00 |
| 29.04.2025 | 13,86 | 14,00 | 13,60 | 13,74 | 0,00% | 14.530,00 |
| 28.04.2025 | 13,76 | 14,06 | 13,66 | 13,74 | 0,00% | 20.317,00 |
| 25.04.2025 | 13,62 | 13,88 | 13,56 | 13,74 | 1,48% | 12.675,00 |
| 24.04.2025 | 13,80 | 13,80 | 13,48 | 13,54 | -2,03% | 13.635,00 |
| 23.04.2025 | 13,86 | 14,10 | 13,68 | 13,82 | 1,17% | 16.355,00 |
| 22.04.2025 | 13,54 | 13,80 | 13,12 | 13,66 | -0,29% | 8.097,00 |
| 17.04.2025 | 13,60 | 13,70 | 13,44 | 13,70 | 1,48% | 8.882,00 |
| 16.04.2025 | 13,56 | 13,58 | 13,42 | 13,50 | -1,46% | 14.921,00 |